Skip to main content

Cypress Development (TSV: CYP )

1.180 +0.010 (+0.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 1.260 1.260 1.190 1.200 13,322 -0.06(-4.76%)
Aug 30, 2022 1.210 1.260 1.170 1.260 194,230 +0.07(+5.88%)
Aug 29, 2022 1.220 1.260 1.170 1.190 83,985 -0.03(-2.46%)
Aug 26, 2022 1.300 1.300 1.200 1.220 153,753 -0.08(-6.15%)
Aug 25, 2022 1.330 1.370 1.280 1.300 24,375 -0.03(-2.26%)
Aug 24, 2022 1.230 1.330 1.230 1.330 26,712 +0.03(+2.31%)
Aug 23, 2022 1.250 1.340 1.210 1.300 193,413 +0.03(+2.36%)
Aug 22, 2022 1.260 1.270 1.200 1.270 35,553 +0.00(+0.00%)
Aug 19, 2022 1.270 1.320 1.250 1.270 58,611 -0.04(-3.05%)
Aug 18, 2022 1.310 1.330 1.290 1.310 48,876 +0.00(+0.00%)
Aug 17, 2022 1.370 1.370 1.280 1.310 134,113 -0.04(-2.96%)
Aug 16, 2022 1.380 1.410 1.350 1.350 52,540 -0.05(-3.57%)
Aug 15, 2022 1.380 1.400 1.340 1.400 98,863 +0.03(+2.19%)
Aug 12, 2022 1.400 1.420 1.340 1.370 78,730 -0.01(-0.72%)
Aug 11, 2022 1.380 1.430 1.350 1.380 60,590 +0.02(+1.47%)
Aug 10, 2022 1.370 1.400 1.350 1.360 66,148 +0.00(+0.00%)
Aug 09, 2022 1.400 1.400 1.330 1.360 21,740 +0.01(+0.74%)
Aug 08, 2022 1.470 1.530 1.330 1.350 210,685 -0.10(-6.90%)
Aug 05, 2022 1.400 1.460 1.400 1.450 138,687 +0.07(+5.07%)
Aug 04, 2022 1.340 1.390 1.310 1.380 155,897 +0.02(+1.47%)
Aug 03, 2022 1.350 1.360 1.290 1.360 79,888 +0.05(+3.82%)
Aug 02, 2022 1.260 1.350 1.240 1.310 291,420 +0.03(+2.34%)
Jul 29, 2022 1.280 0 +0.00(+0.00%)
Jul 28, 2022 1.350 1.350 1.240 1.280 150,508 -0.01(-0.78%)
Jul 27, 2022 1.290 1.300 1.220 1.290 39,223 +0.11(+9.32%)
Jul 26, 2022 1.240 1.260 1.170 1.180 70,304 -0.07(-5.60%)
Jul 25, 2022 1.330 1.330 1.240 1.250 64,232 -0.02(-1.57%)
Jul 22, 2022 1.390 1.390 1.220 1.270 113,848 -0.08(-5.93%)
Jul 21, 2022 1.250 1.370 1.210 1.350 280,925 +0.10(+8.00%)
Jul 20, 2022 1.180 1.300 1.180 1.250 123,038 +0.05(+4.17%)
Jul 19, 2022 1.130 1.220 1.120 1.200 116,318 +0.07(+6.19%)
Jul 18, 2022 1.100 1.140 1.080 1.130 51,838 +0.06(+5.61%)
Jul 15, 2022 1.060 1.080 1.060 1.070 33,130 +0.00(+0.00%)
Jul 14, 2022 1.110 1.110 1.040 1.070 37,847 -0.01(-0.93%)
Jul 13, 2022 1.080 1.100 1.050 1.080 88,766 -0.02(-1.82%)
Jul 12, 2022 1.120 1.130 1.070 1.100 81,821 +0.00(+0.00%)
Jul 11, 2022 1.150 1.180 1.100 1.100 94,343 -0.08(-6.78%)
Jul 08, 2022 1.160 1.190 1.120 1.180 63,709 +0.03(+2.61%)
Jul 07, 2022 1.100 1.150 1.090 1.150 155,115 +0.05(+4.55%)
Jul 06, 2022 1.090 1.100 1.060 1.100 109,117 +0.01(+0.92%)
Jul 05, 2022 1.120 1.120 1.040 1.090 118,570 -0.02(-1.80%)
Jul 04, 2022 1.070 1.110 1.070 1.110 22,250 +0.04(+3.74%)
Jun 30, 2022 1.070 0 -0.09(-7.76%)
Jun 29, 2022 1.110 1.170 0.9700 1.160 789,797 +0.05(+4.50%)
Jun 28, 2022 1.240 1.240 1.090 1.110 204,955 -0.08(-6.72%)
Jun 27, 2022 1.260 1.260 1.180 1.190 100,712 -0.07(-5.56%)
Jun 24, 2022 1.290 1.330 1.230 1.260 116,386 -0.02(-1.56%)
Jun 23, 2022 1.280 1.310 1.220 1.280 102,649 -0.01(-0.78%)
Jun 22, 2022 1.360 1.360 1.260 1.290 381,997 -0.06(-4.44%)
Jun 21, 2022 1.110 1.470 1.110 1.350 583,381 +0.26(+23.85%)
Jun 20, 2022 1.070 1.100 1.070 1.090 14,891 +0.03(+2.83%)
Jun 17, 2022 1.050 1.060 1.030 1.060 86,980 +0.01(+0.95%)
Jun 16, 2022 1.060 1.080 1.000 1.050 229,477 -0.02(-1.87%)
Jun 15, 2022 1.020 1.120 1.020 1.070 170,440 +0.00(+0.00%)
Jun 14, 2022 1.090 1.130 1.040 1.070 214,363 -0.03(-2.73%)
Jun 13, 2022 1.140 1.160 1.045 1.100 394,723 -0.07(-5.98%)
Jun 10, 2022 1.150 1.190 1.140 1.170 156,263 -0.01(-0.85%)
Jun 09, 2022 1.230 1.230 1.150 1.180 148,190 -0.05(-4.07%)
Jun 08, 2022 1.250 1.250 1.180 1.230 180,801 +0.00(+0.00%)
Jun 07, 2022 1.260 1.265 1.210 1.230 128,644 -0.03(-2.38%)
Jun 06, 2022 1.300 1.300 1.230 1.260 221,404 -0.03(-2.33%)
Jun 03, 2022 1.300 1.310 1.260 1.290 171,352 -0.06(-4.44%)
Jun 02, 2022 1.300 1.360 1.300 1.350 131,918 +0.06(+4.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.